SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,032 |
| 2026-01-15 | 5.010 | 5.070 | 4.990 | 5.070 | 5.070 | 3,131 |
| 2026-01-14 | 4.950 | 5.020 | 4.930 | 4.990 | 4.990 | 4,142 |
| 2026-01-13 | 5.090 | 5.100 | 4.930 | 4.970 | 4.970 | 7,600 |
| 2026-01-12 | 5.110 | 5.120 | 5.000 | 5.090 | 5.090 | 5,592 |
| 2026-01-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,230 |
| 2026-01-08 | 5.140 | 5.150 | 5.060 | 5.130 | 5.130 | 3,433 |
| 2026-01-07 | 5.090 | 5.130 | 5.000 | 5.130 | 5.130 | 4,445 |
| 2026-01-06 | 4.950 | 5.060 | 4.930 | 5.060 | 5.060 | 5,647 |
| 2026-01-05 | 4.990 | 5.020 | 4.880 | 4.990 | 4.990 | 10,715 |
| 2026-01-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 8,549 |
| 2025-12-30 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 5,273 |
| 2025-12-29 | 5.130 | 5.190 | 4.980 | 5.020 | 5.020 | 9,776 |
| 2025-12-26 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 5,562 |
| 2025-12-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 4,825 |
| 2025-12-22 | 5.220 | 5.220 | 5.090 | 5.180 | 5.180 | 5,023 |
| 2025-12-19 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 4,361 |
| 2025-12-18 | 5.040 | 5.150 | 4.990 | 5.150 | 5.150 | 4,042 |
| 2025-12-17 | 5.110 | 5.160 | 5.050 | 5.140 | 5.140 | 4,617 |
| 2025-12-16 | 5.260 | 5.280 | 5.080 | 5.170 | 5.170 | 4,556 |
| 2025-12-15 | 5.230 | 5.300 | 5.170 | 5.230 | 5.230 | 6,180 |
| 2025-12-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 5,116 |
| 2025-12-11 | 5.190 | 5.250 | 5.130 | 5.170 | 5.170 | 4,887 |
| 2025-12-10 | 5.230 | 5.240 | 5.120 | 5.220 | 5.220 | 4,932 |
| 2025-12-09 | 5.250 | 5.250 | 5.080 | 5.250 | 5.250 | 4,102 |
| 2025-12-08 | 5.180 | 5.240 | 5.090 | 5.170 | 5.170 | 4,619 |
| 2025-12-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6,910 |
| 2025-12-04 | 5.190 | 5.270 | 5.140 | 5.270 | 5.270 | 5,869 |
| 2025-12-03 | 5.040 | 5.230 | 5.030 | 5.110 | 5.110 | 6,252 |
| 2025-12-02 | 5.080 | 5.110 | 4.980 | 4.980 | 4.980 | 5,699 |
| 2025-12-01 | 5.050 | 5.110 | 5.020 | 5.050 | 5.050 | 6,022 |
| 2025-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,502 |
| 2025-11-27 | 4.850 | 4.910 | 4.850 | 4.850 | 4.850 | 4,050 |
| 2025-11-26 | 4.760 | 4.850 | 4.740 | 4.850 | 4.850 | 4,604 |
| 2025-11-25 | 4.790 | 4.800 | 4.720 | 4.730 | 4.730 | 4,702 |
| 2025-11-24 | 4.780 | 4.830 | 4.730 | 4.780 | 4.780 | 5,688 |
| 2025-11-21 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 5,054 |
| 2025-11-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 7,828 |
| 2025-11-18 | 4.850 | 4.850 | 4.760 | 4.780 | 4.780 | 4,774 |
| 2025-11-17 | 4.860 | 4.900 | 4.760 | 4.820 | 4.820 | 6,439 |
| 2025-11-14 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 13,774 |
| 2025-11-13 | 4.990 | 5.100 | 4.990 | 5.100 | 5.100 | 4,013 |
| 2025-11-12 | 5.050 | 5.080 | 4.990 | 4.990 | 4.990 | 4,239 |
| 2025-11-11 | 4.990 | 5.150 | 4.990 | 5.120 | 5.120 | 6,071 |
| 2025-11-10 | 4.890 | 5.070 | 4.850 | 5.030 | 5.030 | 8,674 |
| 2025-11-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 6,323 |
| 2025-11-06 | 4.880 | 4.890 | 4.770 | 4.850 | 4.850 | 5,422 |
| 2025-11-05 | 4.830 | 4.880 | 4.770 | 4.880 | 4.880 | 4,533 |
| 2025-11-04 | 4.870 | 4.870 | 4.760 | 4.820 | 4.820 | 4,691 |
| 2025-11-03 | 4.830 | 4.900 | 4.820 | 4.880 | 4.880 | 6,480 |
| 2025-10-31 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 4,149 |
| 2025-10-30 | 4.790 | 4.830 | 4.730 | 4.800 | 4.800 | 4,142 |
| 2025-10-29 | 4.800 | 4.840 | 4.750 | 4.760 | 4.760 | 4,197 |
| 2025-10-28 | 4.700 | 4.810 | 4.680 | 4.810 | 4.810 | 4,128 |
| 2025-10-27 | 4.660 | 4.740 | 4.630 | 4.740 | 4.740 | 4,725 |
| 2025-10-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 4,190 |
| 2025-10-23 | 4.580 | 4.600 | 4.540 | 4.540 | 4.540 | 3,579 |
| 2025-10-22 | 4.560 | 4.590 | 4.460 | 4.530 | 4.530 | 5,044 |
| 2025-10-21 | 4.530 | 4.530 | 4.470 | 4.510 | 4.510 | 5,232 |
| 2025-10-20 | 4.580 | 4.580 | 4.460 | 4.510 | 4.510 | 7,312 |
← NewerPage 4 of 4 · 240 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.